Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.691 6.715 6.619 6.631 191,974 -0.09(-1.31%)
Dec 30, 2003 6.746 6.746 6.674 6.719 202,207 -0.03(-0.46%)
Dec 29, 2003 6.715 6.760 6.689 6.750 213,900 +0.03(+0.52%)
Dec 26, 2003 6.752 6.756 6.711 6.715 46,288 -0.05(-0.76%)
Dec 24, 2003 6.773 6.793 6.767 6.767 58,713 -0.02(-0.33%)
Dec 23, 2003 6.855 6.855 6.773 6.789 110,604 -0.01(-0.21%)
Dec 22, 2003 6.814 6.822 6.732 6.804 90,140 +0.01(+0.15%)
Dec 19, 2003 6.787 6.795 6.750 6.793 85,998 +0.01(+0.09%)
Dec 18, 2003 6.799 6.808 6.773 6.787 99,641 +0.01(+0.12%)
Dec 17, 2003 6.795 6.804 6.769 6.779 116,208 -0.04(-0.54%)
Dec 16, 2003 6.832 6.832 6.779 6.816 144,712 -0.01(-0.21%)
Dec 15, 2003 6.947 7.015 6.814 6.830 252,636 -0.12(-1.68%)
Dec 12, 2003 6.701 6.964 6.701 6.947 256,291 +0.27(+3.99%)
Dec 11, 2003 6.629 6.711 6.629 6.680 194,411 +0.05(+0.74%)
Dec 10, 2003 6.691 6.691 6.619 6.631 237,775 -0.02(-0.28%)
Dec 09, 2003 6.625 6.721 6.625 6.650 189,538 +0.06(+0.87%)
Dec 08, 2003 6.483 6.643 6.483 6.592 124,491 +0.12(+1.81%)
Dec 05, 2003 6.475 6.522 6.455 6.475 137,403 +0.01(+0.16%)
Dec 04, 2003 6.526 6.526 6.465 6.465 210,246 -0.07(-1.10%)
Dec 03, 2003 6.629 6.678 6.549 6.537 275,781 -0.05(-0.78%)
Dec 02, 2003 6.629 6.867 6.578 6.588 640,971 +0.02(+0.31%)
Dec 01, 2003 6.143 6.621 6.132 6.568 597,363 +0.42(+6.92%)
Nov 28, 2003 6.126 6.155 6.122 6.143 23,387 +0.05(+0.81%)
Nov 26, 2003 6.106 6.120 6.036 6.093 76,741 -0.01(-0.17%)
Nov 25, 2003 5.962 6.114 5.962 6.104 107,437 +0.06(+1.05%)
Nov 24, 2003 5.931 6.040 5.911 6.040 125,709 +0.11(+1.83%)
Nov 21, 2003 5.931 5.931 5.874 5.931 120,836 +0.01(+0.17%)
Nov 20, 2003 5.880 5.921 5.841 5.921 134,236 +0.03(+0.49%)
Nov 19, 2003 5.845 5.878 5.841 5.892 200,501 +0.03(+0.45%)
Nov 18, 2003 5.882 5.962 5.839 5.866 80,395 -0.01(-0.10%)
Nov 17, 2003 5.917 5.917 5.845 5.872 160,303 -0.13(-2.15%)
Nov 14, 2003 5.993 6.063 5.985 6.001 82,100 +0.03(+0.58%)
Nov 13, 2003 5.954 5.954 5.944 5.966 114,015 -0.02(-0.38%)
Nov 12, 2003 5.993 5.993 5.859 5.989 225,594 +0.00(+0.00%)
Nov 11, 2003 6.081 6.081 5.974 5.989 72,843 -0.08(-1.25%)
Nov 10, 2003 6.102 6.106 6.054 6.065 124,247 -0.07(-1.07%)
Nov 07, 2003 6.106 6.155 6.098 6.130 281,628 +0.04(+0.71%)
Nov 06, 2003 6.098 6.106 6.075 6.087 166,638 +0.01(+0.20%)
Nov 05, 2003 6.085 6.095 6.020 6.075 147,635 +0.00(+0.00%)
Nov 04, 2003 6.143 6.149 6.065 6.075 151,655 +0.02(+0.34%)
Nov 03, 2003 5.989 6.054 5.974 6.054 132,043 +0.07(+1.10%)
Oct 31, 2003 6.013 6.050 5.958 5.989 181,986 +0.01(+0.10%)
Oct 30, 2003 6.059 6.059 5.952 5.983 95,500 -0.04(-0.68%)
Oct 29, 2003 5.950 6.056 5.950 6.024 103,539 +0.07(+1.24%)
Oct 28, 2003 5.931 5.950 5.911 5.950 99,154 +0.06(+1.08%)
Oct 27, 2003 5.808 5.919 5.808 5.886 150,315 +0.07(+1.16%)
Oct 24, 2003 5.808 5.878 5.804 5.818 186,615 +0.02(+0.35%)
Oct 23, 2003 5.798 5.833 5.777 5.798 178,088 +0.00(+0.00%)
Oct 22, 2003 5.808 5.839 5.792 5.798 157,136 -0.01(-0.11%)
Oct 21, 2003 5.771 5.882 5.753 5.804 254,585 +0.03(+0.53%)
Oct 20, 2003 5.833 5.845 5.757 5.773 424,634 -0.02(-0.32%)
Oct 17, 2003 5.652 5.814 5.675 5.792 182,960 +0.14(+2.47%)
Oct 16, 2003 5.726 5.726 5.541 5.652 473,115 -0.06(-1.11%)
Oct 15, 2003 5.911 5.911 5.664 5.716 263,843 -0.13(-2.28%)
Oct 14, 2003 5.890 5.890 5.808 5.849 114,990 +0.02(+0.28%)
Oct 13, 2003 5.837 5.909 5.773 5.833 179,062 +0.13(+2.27%)
Oct 10, 2003 5.642 5.726 5.628 5.703 158,598 +0.06(+1.09%)
Oct 09, 2003 5.599 5.697 5.599 5.642 138,134 +0.07(+1.25%)
Oct 08, 2003 5.623 5.623 5.537 5.572 164,932 -0.05(-0.91%)
Oct 07, 2003 5.506 5.628 5.506 5.623 129,851 +0.11(+1.97%)
Oct 06, 2003 5.441 5.500 5.420 5.515 188,564 +0.00(+0.04%)
Oct 03, 2003 5.470 5.521 5.461 5.513 138,134 +0.08(+1.55%)
Oct 02, 2003 5.441 5.470 5.408 5.428 120,106 -0.01(-0.19%)
Oct 01, 2003 5.328 5.439 5.328 5.439 246,790 +0.11(+2.08%)
Sep 30, 2003 5.336 5.346 5.264 5.328 289,424 -0.03(-0.57%)
Sep 29, 2003 5.336 5.377 5.324 5.359 303,310 +0.08(+1.60%)
Sep 26, 2003 5.203 5.238 5.184 5.275 332,301 +0.04(+0.78%)
Sep 25, 2003 5.199 5.234 5.162 5.234 210,490 +0.03(+0.59%)
Sep 24, 2003 5.248 5.248 5.203 5.203 251,175 -0.08(-1.48%)
Sep 23, 2003 5.242 5.285 5.236 5.281 135,697 +0.04(+0.70%)
Sep 22, 2003 5.307 5.307 5.172 5.244 140,814 -0.08(-1.43%)
Sep 19, 2003 5.316 5.373 5.314 5.320 149,828 +0.01(+0.27%)
Sep 18, 2003 5.326 5.340 5.326 5.305 116,208 -0.04(-0.69%)
Sep 17, 2003 5.342 5.367 5.285 5.342 212,195 +0.00(+0.00%)
Sep 16, 2003 5.270 5.371 5.264 5.342 120,593 +0.07(+1.36%)
Sep 15, 2003 5.250 5.283 5.213 5.270 264,818 +0.03(+0.67%)
Sep 12, 2003 5.242 5.254 5.162 5.236 198,065 -0.02(-0.31%)
Sep 11, 2003 5.234 5.264 5.231 5.252 268,716 +0.01(+0.27%)
Sep 10, 2003 5.192 5.365 5.182 5.238 223,645 +0.02(+0.35%)
Sep 09, 2003 5.285 5.285 5.213 5.219 154,944 -0.08(-1.51%)
Sep 08, 2003 5.234 5.336 5.231 5.299 130,094 +0.07(+1.25%)
Sep 05, 2003 5.203 5.234 5.162 5.234 164,932 +0.02(+0.39%)
Sep 04, 2003 5.203 5.244 5.186 5.213 203,912 +0.01(+0.28%)
Sep 03, 2003 5.172 5.223 5.172 5.199 206,104 +0.01(+0.20%)
Sep 02, 2003 5.192 5.219 5.147 5.188 147,391 +0.01(+0.12%)
Aug 29, 2003 5.145 5.234 5.139 5.182 106,706 +0.02(+0.32%)
Aug 28, 2003 5.184 5.184 5.121 5.166 141,544 +0.00(+0.04%)
Aug 27, 2003 5.244 5.246 5.131 5.164 125,465 -0.12(-2.29%)
Aug 26, 2003 5.151 5.305 5.084 5.285 188,320 +0.11(+2.18%)
Aug 25, 2003 5.108 5.174 5.080 5.172 76,010 +0.08(+1.65%)
Aug 22, 2003 5.039 5.133 5.032 5.088 267,254 +0.05(+1.06%)
Aug 21, 2003 5.049 5.063 5.032 5.034 255,804 -0.02(-0.45%)
Aug 20, 2003 5.069 5.080 5.030 5.057 134,479 -0.02(-0.44%)
Aug 19, 2003 5.086 5.090 5.039 5.080 169,074 +0.00(+0.08%)
Aug 18, 2003 4.981 5.084 4.981 5.075 159,816 +0.11(+2.32%)
Aug 15, 2003 4.956 4.987 4.932 4.961 149,828 +0.00(+0.08%)
Aug 14, 2003 4.956 4.956 4.928 4.956 170,048 +0.00(+0.00%)
Aug 13, 2003 4.919 4.977 4.905 4.956 199,039 +0.01(+0.29%)
Aug 12, 2003 4.885 4.971 4.885 4.942 94,038 +0.04(+0.75%)
Aug 11, 2003 4.876 4.952 4.876 4.905 114,990 +0.04(+0.80%)
Aug 08, 2003 4.844 4.889 4.823 4.866 121,324 +0.01(+0.25%)
Aug 07, 2003 4.885 4.907 4.823 4.854 90,384 -0.03(-0.63%)
Aug 06, 2003 4.946 4.946 4.833 4.885 97,205 -0.05(-0.96%)
Aug 05, 2003 4.977 5.073 4.926 4.932 249,713 -0.06(-1.11%)
Aug 04, 2003 5.014 5.080 4.987 4.987 122,542 -0.02(-0.49%)
Aug 01, 2003 5.039 5.059 4.965 5.012 173,459 -0.04(-0.77%)
Jul 31, 2003 5.086 5.086 4.967 5.051 159,816 -0.02(-0.36%)
Jul 30, 2003 4.989 5.088 4.936 5.069 401,003 +0.08(+1.65%)
Jul 29, 2003 5.028 5.102 4.987 4.987 208,541 -0.06(-1.22%)
Jul 28, 2003 4.889 5.057 4.889 5.049 211,708 +0.17(+3.45%)
Jul 25, 2003 4.803 4.903 4.786 4.880 128,145 +0.10(+2.06%)
Jul 24, 2003 4.946 4.950 4.782 4.782 126,440 -0.16(-3.32%)
Jul 23, 2003 4.807 4.946 4.796 4.946 204,156 +0.13(+2.77%)
Jul 22, 2003 4.813 4.837 4.776 4.813 258,971 +0.02(+0.47%)
Jul 21, 2003 4.803 4.841 4.766 4.790 124,978 -0.01(-0.26%)
Jul 18, 2003 4.757 4.833 4.708 4.803 294,540 -0.04(-0.76%)
Jul 17, 2003 4.813 4.876 4.784 4.839 228,031 +0.05(+1.11%)
Jul 16, 2003 4.798 4.844 4.761 4.786 219,504 +0.00(+0.09%)
Jul 15, 2003 4.928 4.956 4.720 4.782 296,001 -0.10(-2.10%)
Jul 14, 2003 4.733 4.885 4.733 4.885 197,090 +0.16(+3.39%)
Jul 11, 2003 4.683 4.731 4.659 4.725 110,117 +0.09(+1.99%)
Jul 10, 2003 4.675 4.700 4.618 4.632 64,316 -0.04(-0.92%)
Jul 09, 2003 4.725 4.725 4.665 4.675 109,630 -0.06(-1.21%)
Jul 08, 2003 4.638 4.751 4.638 4.733 142,763 +0.08(+1.72%)
Jul 07, 2003 4.608 4.718 4.579 4.653 185,884 +0.06(+1.34%)
Jul 03, 2003 4.577 4.616 4.546 4.591 100,372 -0.01(-0.13%)
Jul 02, 2003 4.536 4.618 4.499 4.597 167,125 +0.09(+2.05%)
Jul 01, 2003 4.466 4.532 4.456 4.505 110,117 +0.04(+0.87%)
Jun 30, 2003 4.454 4.515 4.427 4.466 179,550 -0.01(-0.18%)
Jun 27, 2003 4.421 4.530 4.421 4.474 126,196 +0.06(+1.40%)
Jun 26, 2003 4.415 4.441 4.384 4.413 157,380 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,203 +0.03(+0.65%)
Jun 24, 2003 4.372 4.415 4.361 4.392 100,372 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,071 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,720 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.372 4.376 101,590 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,430 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,151 -0.03(-0.66%)
Jun 16, 2003 4.310 4.372 4.294 4.372 193,436 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.294 4.310 152,264 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.333 240,455 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,353 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,385 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.060 4.060 169,317 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,066 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,143 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,837 +0.10(+2.53%)
Jun 03, 2003 4.023 4.135 4.002 4.053 354,227 +0.06(+1.39%)
Jun 02, 2003 4.002 4.019 3.969 3.998 430,968 +0.03(+0.83%)
May 30, 2003 4.006 4.012 3.953 3.965 260,676 -0.03(-0.87%)
May 29, 2003 4.008 4.008 3.973 4.000 266,767 +0.01(+0.21%)
May 28, 2003 4.043 4.043 3.941 3.992 253,611 -0.06(-1.47%)
May 27, 2003 3.977 4.088 3.977 4.051 502,594 +0.07(+1.80%)
May 23, 2003 3.961 4.010 3.941 3.980 430,725 +0.00(+0.10%)
May 22, 2003 4.002 4.043 3.920 3.975 4,608,858 -0.29(-6.83%)
May 21, 2003 4.250 4.291 4.218 4.267 210,977 +0.04(+0.87%)
May 20, 2003 4.261 4.269 4.199 4.230 45,557 +0.00(+0.10%)
May 19, 2003 4.330 4.365 4.218 4.226 73,086 -0.05(-1.25%)
May 16, 2003 4.454 4.462 4.279 4.279 114,259 -0.21(-4.58%)
May 15, 2003 4.392 4.525 4.392 4.484 68,458 +0.11(+2.53%)
May 14, 2003 4.400 4.410 4.374 4.374 62,854 -0.01(-0.19%)
May 13, 2003 4.433 4.437 4.378 4.382 93,307 -0.06(-1.34%)
May 12, 2003 4.394 4.464 4.355 4.441 51,404 +0.05(+1.12%)
May 09, 2003 4.279 4.474 4.279 4.392 67,483 +0.13(+2.98%)
May 08, 2003 4.320 4.320 4.242 4.265 94,769 -0.07(-1.61%)
May 07, 2003 4.361 4.398 4.333 4.335 51,160 -0.05(-1.08%)
May 06, 2003 4.376 4.425 4.357 4.382 87,460 +0.01(+0.19%)
May 05, 2003 4.361 4.423 4.361 4.374 84,293 -0.01(-0.19%)
May 02, 2003 4.289 4.404 4.289 4.382 55,546 +0.10(+2.40%)
May 01, 2003 4.304 4.304 4.228 4.279 61,880 -0.04(-0.90%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
Apr 01, 2003 4.316 4.363 4.314 4.341 30,209 -0.00(-0.05%)
Mar 31, 2003 4.341 4.392 4.310 4.343 88,191 -0.02(-0.47%)
Mar 28, 2003 4.310 4.369 4.250 4.363 48,480 +0.06(+1.48%)
Mar 27, 2003 4.269 4.310 4.252 4.300 16,809 +0.01(+0.34%)
Mar 26, 2003 4.425 4.425 4.285 4.285 37,030 -0.14(-3.11%)
Mar 25, 2003 4.415 4.472 4.398 4.423 28,991 +0.01(+0.33%)
Mar 24, 2003 4.495 4.497 4.408 4.408 33,619 -0.12(-2.67%)
Mar 21, 2003 4.423 4.550 4.392 4.530 64,072 +0.11(+2.41%)
Mar 20, 2003 4.207 4.460 4.174 4.423 35,568 +0.17(+3.91%)
Mar 19, 2003 4.300 4.320 4.201 4.257 57,251 -0.06(-1.33%)
Mar 18, 2003 4.330 4.341 4.207 4.314 57,738 -0.06(-1.36%)
Mar 17, 2003 4.337 4.464 4.330 4.374 101,103 +0.04(+0.85%)
Mar 14, 2003 4.279 4.339 4.279 4.337 19,733 +0.07(+1.73%)
Mar 13, 2003 4.218 4.265 4.125 4.263 41,415 +0.06(+1.32%)
Mar 12, 2003 4.333 4.333 4.183 4.207 63,098 -0.07(-1.73%)
Mar 11, 2003 4.140 4.351 4.140 4.281 103,539 +0.15(+3.52%)
Mar 10, 2003 4.068 4.158 4.068 4.135 65,778 +0.02(+0.40%)
Mar 07, 2003 3.941 4.125 3.941 4.119 63,341 +0.14(+3.61%)
Mar 06, 2003 3.902 4.000 3.899 3.975 62,123 +0.13(+3.25%)
Mar 05, 2003 3.945 3.945 3.817 3.850 53,109 -0.08(-2.04%)
Mar 04, 2003 3.971 3.986 3.899 3.930 22,900 -0.06(-1.44%)
Mar 03, 2003 3.959 4.027 3.959 3.988 11,693 +0.05(+1.20%)
Feb 28, 2003 4.016 4.027 3.920 3.941 28,016 -0.10(-2.39%)
Feb 27, 2003 3.899 4.037 3.879 4.037 29,478 +0.15(+3.80%)
Feb 26, 2003 3.992 4.002 3.889 3.889 25,824 -0.14(-3.46%)
Feb 25, 2003 3.990 4.029 3.971 4.029 21,682 +0.06(+1.39%)
Feb 24, 2003 4.117 4.117 3.973 3.973 43,608 -0.14(-3.49%)
Feb 21, 2003 4.002 4.125 3.971 4.117 72,356 +0.14(+3.56%)
Feb 20, 2003 3.941 3.977 3.930 3.975 23,875 +0.05(+1.31%)
Feb 19, 2003 3.945 3.945 3.883 3.924 42,634 -0.01(-0.21%)
Feb 18, 2003 3.918 4.008 3.910 3.932 46,531 +0.07(+1.70%)
Feb 14, 2003 3.928 3.977 3.867 3.867 52,866 -0.06(-1.41%)
Feb 13, 2003 3.918 3.977 3.897 3.922 29,478 -0.00(-0.05%)
Feb 12, 2003 3.881 3.930 3.881 3.924 41,659 +0.05(+1.16%)
Feb 11, 2003 3.869 3.889 3.854 3.879 42,390 +0.03(+0.80%)
Feb 10, 2003 3.807 3.848 3.776 3.848 19,977 +0.03(+0.70%)
Feb 07, 2003 3.967 3.988 3.821 3.821 53,597 -0.13(-3.32%)
Feb 06, 2003 3.977 4.002 3.941 3.953 29,234 -0.01(-0.26%)
Feb 05, 2003 4.002 4.043 3.941 3.963 46,531 -0.03(-0.72%)
Feb 04, 2003 3.961 4.002 3.941 3.992 66,021 -0.02(-0.51%)
Feb 03, 2003 3.899 4.033 3.879 4.012 39,954 +0.10(+2.62%)
Jan 31, 2003 3.973 3.973 3.887 3.910 50,673 -0.01(-0.31%)
Jan 30, 2003 3.854 3.949 3.854 3.922 51,160 +0.09(+2.47%)
Jan 29, 2003 3.899 3.899 3.807 3.828 31,670 -0.08(-2.10%)
Jan 28, 2003 3.889 3.969 3.819 3.910 49,942 +0.00(+0.00%)
Jan 27, 2003 3.807 3.930 3.807 3.910 28,991 +0.10(+2.70%)
Jan 24, 2003 3.961 3.961 3.807 3.807 35,812 -0.17(-4.38%)
Jan 23, 2003 3.967 4.000 3.922 3.982 54,571 -0.01(-0.15%)
Jan 22, 2003 4.125 4.197 3.975 3.988 45,801 -0.16(-3.81%)
Jan 21, 2003 4.191 4.191 4.064 4.146 43,121 -0.08(-1.80%)
Jan 17, 2003 4.207 4.269 4.172 4.222 82,344 -0.09(-2.09%)
Jan 16, 2003 4.320 4.322 4.259 4.312 25,336 +0.01(+0.19%)
Jan 15, 2003 4.269 4.402 4.218 4.304 78,446 +0.06(+1.30%)
Jan 14, 2003 4.238 4.259 4.207 4.248 26,067 -0.01(-0.24%)
Jan 13, 2003 4.150 4.259 4.125 4.259 38,736 +0.13(+3.23%)
Jan 10, 2003 4.197 4.199 4.041 4.125 32,645 -0.05(-1.23%)
Jan 09, 2003 4.333 4.345 4.168 4.177 69,188 -0.15(-3.55%)
Jan 08, 2003 4.419 4.433 4.330 4.330 49,699 -0.13(-2.85%)
Jan 07, 2003 4.464 4.515 4.402 4.458 83,319 +0.00(+0.05%)
Jan 06, 2003 4.312 4.456 4.228 4.456 48,237 +0.15(+3.38%)
Jan 03, 2003 4.310 4.392 4.279 4.310 33,132 +0.00(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.